Singapore Markets open in 6 hrs 53 mins
Straits Times Index
3,283.94 +3.90 (+0.12%) S&P 500
4,594.31 +17.20 (+0.38%) Dow
35,436.19 +67.72 (+0.19%) Nasdaq
14,581.64 +74.74 (+0.52%) BTC-USD
42,112.68 +641.98 (+1.55%) CMC Crypto 200
1,000.80 +6.05 (+0.61%)
Asana, Inc. (ASAN)
NYSE - Nasdaq Real-time price. Currency in USD
Add to watchlist
As of 01:06PM EST. Market open.
Strike:90.00
Callsfor21 January 2022
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| ASAN220121C00090000 | 2022-01-05 3:59PM EST | 2022-01-21 | 0.14 | 0.10 | 0.15 | -0.24 | -63.16% | 77 | 1,317 | 273.05% |
| ASAN220218C00090000 | 2022-01-05 3:52PM EST | 2022-02-18 | 0.81 | 0.75 | 0.90 | -0.89 | -52.35% | 60 | 371 | 121.58% |
| ASAN220318C00090000 | 2022-01-05 3:49PM EST | 2022-03-18 | 2.19 | 1.90 | 2.40 | -1.28 | -36.89% | 66 | 413 | 114.67% |
| ASAN220520C00090000 | 2022-01-05 3:05PM EST | 2022-05-20 | 4.10 | 3.60 | 4.30 | -2.32 | -36.14% | 16 | 127 | 98.66% |
| ASAN220819C00090000 | 2022-01-04 3:21PM EST | 2022-08-19 | 9.60 | 6.30 | 6.80 | 0.00 | - | 6 | 7 | 92.41% |
| ASAN221216C00090000 | 2022-01-05 3:24PM EST | 2022-12-16 | 9.90 | 8.90 | 10.20 | -8.10 | -45.00% | 4 | 183 | 89.15% |
| ASAN230120C00090000 | 2022-01-05 3:32PM EST | 2023-01-20 | 10.51 | 10.00 | 10.80 | -3.29 | -23.84% | 140 | 219 | 88.76% |
| ASAN240119C00090000 | 2022-01-05 3:00PM EST | 2024-01-19 | 16.59 | 14.10 | 18.40 | -3.40 | -17.01% | 2 | 45 | 82.10% |
Putsfor21 January 2022
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| ASAN220121P00090000 | 2022-01-05 2:20PM EST | 2022-01-21 | 28.00 | 29.20 | 30.10 | +5.35 | +23.62% | 3 | 353 | 0.00% |
| ASAN220218P00090000 | 2022-01-05 2:34PM EST | 2022-02-18 | 28.89 | 29.90 | 30.70 | +9.79 | +51.26% | 1 | 158 | 0.00% |
| ASAN220318P00090000 | 2022-01-05 9:47AM EST | 2022-03-18 | 27.30 | 31.10 | 32.20 | +7.76 | +39.71% | 1 | 83 | 0.00% |
| ASAN220520P00090000 | 2022-01-05 2:34PM EST | 2022-05-20 | 31.95 | 32.40 | 33.80 | +3.08 | +10.67% | 6 | 36 | 0.00% |
| ASAN220819P00090000 | 2021-12-17 10:29AM EST | 2022-08-19 | 33.50 | 35.30 | 36.30 | 0.00 | - | 1 | 1 | 39.45% |
| ASAN221216P00090000 | 2021-12-31 12:18PM EST | 2022-12-16 | 30.62 | 38.20 | 39.80 | 0.00 | - | 1 | 89 | 54.61% |
| ASAN230120P00090000 | 2022-01-03 12:20PM EST | 2023-01-20 | 34.20 | 38.80 | 39.50 | 0.00 | - | 1 | 21 | 52.84% |
| ASAN240119P00090000 | 2022-01-05 1:00PM EST | 2024-01-19 | 42.40 | 41.60 | 46.10 | +5.18 | +13.92% | 1 | 9 | 54.71% |
© 2022 Yahoo. All rights reserved.
